Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.19 | 11.27 | 10.98 | 11.24 | 4,299,391 | +0.13(+1.17%) |
Apr 28, 2011 | 11.07 | 11.47 | 11.02 | 11.11 | 4,258,373 | +0.09(+0.82%) |
Apr 27, 2011 | 10.86 | 11.12 | 10.55 | 11.02 | 4,550,542 | +0.23(+2.13%) |
Apr 26, 2011 | 10.49 | 10.85 | 10.32 | 10.79 | 3,231,818 | +0.30(+2.86%) |
Apr 25, 2011 | 10.70 | 10.75 | 10.45 | 10.49 | 2,841,675 | -0.23(-2.15%) |
Apr 21, 2011 | 10.95 | 10.95 | 10.55 | 10.72 | 3,905,803 | -0.08(-0.74%) |
Apr 20, 2011 | 10.71 | 10.97 | 10.65 | 10.80 | 5,441,646 | +0.30(+2.86%) |
Apr 19, 2011 | 10.44 | 10.52 | 10.27 | 10.50 | 2,979,135 | +0.10(+0.96%) |
Apr 18, 2011 | 10.58 | 10.73 | 10.15 | 10.40 | 5,185,835 | -0.25(-2.35%) |
Apr 15, 2011 | 10.80 | 10.88 | 10.57 | 10.65 | 3,529,767 | -0.18(-1.66%) |
Apr 14, 2011 | 10.81 | 10.94 | 10.68 | 10.83 | 3,444,325 | -0.03(-0.28%) |
Apr 13, 2011 | 10.73 | 10.86 | 10.58 | 10.86 | 2,998,598 | +0.24(+2.26%) |
Apr 12, 2011 | 11.00 | 11.03 | 10.26 | 10.62 | 4,695,434 | -0.47(-4.24%) |
Apr 11, 2011 | 11.49 | 11.57 | 11.00 | 11.09 | 3,159,348 | -0.40(-3.48%) |
Apr 08, 2011 | 11.39 | 11.72 | 11.37 | 11.49 | 3,508,194 | +0.21(+1.86%) |
Apr 07, 2011 | 11.35 | 11.52 | 11.12 | 11.28 | 3,465,027 | -0.13(-1.14%) |
Apr 06, 2011 | 11.77 | 11.78 | 11.33 | 11.41 | 3,466,993 | -0.22(-1.89%) |
Apr 05, 2011 | 11.24 | 11.64 | 11.09 | 11.63 | 3,322,726 | +0.41(+3.65%) |
Apr 04, 2011 | 11.40 | 11.42 | 11.04 | 11.22 | 4,756,396 | -0.43(-3.69%) |
Apr 01, 2011 | 11.70 | 11.85 | 11.53 | 11.65 | 3,121,145 | -0.06(-0.51%) |
Mar 31, 2011 | 11.76 | 11.95 | 11.66 | 11.71 | 2,880,555 | +0.06(+0.52%) |
Mar 30, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 2,543,373 | +0.36(+3.19%) |
Mar 29, 2011 | 11.11 | 11.67 | 11.09 | 11.29 | 3,487,799 | +0.15(+1.35%) |
Mar 28, 2011 | 11.09 | 11.36 | 10.90 | 11.14 | 2,234,208 | -0.11(-0.98%) |
Mar 25, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 2,359,601 | +0.13(+1.17%) |
Mar 24, 2011 | 11.40 | 11.51 | 11.07 | 11.12 | 3,575,990 | -0.32(-2.80%) |
Mar 23, 2011 | 10.76 | 11.48 | 10.74 | 11.44 | 4,542,837 | +0.61(+5.63%) |
Mar 22, 2011 | 10.68 | 10.84 | 10.53 | 10.83 | 2,227,325 | +0.08(+0.74%) |
Mar 21, 2011 | 10.94 | 10.95 | 10.69 | 10.75 | 3,993,121 | +0.35(+3.37%) |
Mar 18, 2011 | 10.16 | 10.59 | 10.06 | 10.40 | 10,498,512 | +0.49(+4.94%) |
Mar 17, 2011 | 9.710 | 9.990 | 9.450 | 9.910 | 4,029,916 | +0.36(+3.77%) |
Mar 16, 2011 | 9.590 | 9.740 | 9.350 | 9.550 | 4,880,064 | +0.01(+0.10%) |
Mar 15, 2011 | 9.360 | 9.540 | 9.360 | 9.540 | 7,784,504 | -0.62(-6.10%) |
Mar 14, 2011 | 10.22 | 10.35 | 9.970 | 10.16 | 3,093,014 | +0.09(+0.89%) |
Mar 11, 2011 | 9.900 | 10.21 | 9.870 | 10.07 | 7,019,825 | +0.01(+0.10%) |
Mar 10, 2011 | 10.31 | 10.35 | 9.900 | 10.06 | 4,537,251 | -0.43(-4.10%) |
Mar 09, 2011 | 10.46 | 10.69 | 10.37 | 10.49 | 3,233,894 | +0.15(+1.43%) |
Mar 08, 2011 | 10.65 | 10.65 | 10.11 | 10.34 | 3,742,763 | -0.39(-3.61%) |
Mar 07, 2011 | 11.00 | 11.13 | 10.63 | 10.73 | 5,151,066 | +0.01(+0.09%) |
Mar 04, 2011 | 10.30 | 10.97 | 10.30 | 10.72 | 5,727,219 | +0.46(+4.48%) |
Mar 03, 2011 | 10.07 | 10.26 | 10.00 | 10.26 | 3,597,684 | +0.00(+0.00%) |
Mar 02, 2011 | 10.06 | 10.28 | 9.920 | 10.26 | 4,534,574 | +0.27(+2.70%) |
Mar 01, 2011 | 9.740 | 10.06 | 9.540 | 9.990 | 5,212,586 | +0.38(+3.95%) |
Feb 28, 2011 | 9.600 | 9.691 | 9.390 | 9.610 | 1,822,193 | -0.01(-0.10%) |
Feb 25, 2011 | 9.340 | 9.640 | 9.340 | 9.620 | 2,089,207 | +0.29(+3.11%) |
Feb 24, 2011 | 9.670 | 9.840 | 9.230 | 9.330 | 2,642,286 | -0.25(-2.61%) |
Feb 23, 2011 | 9.410 | 9.660 | 9.390 | 9.580 | 2,182,281 | +0.20(+2.13%) |
Feb 22, 2011 | 9.640 | 9.710 | 9.330 | 9.380 | 2,957,026 | -0.15(-1.57%) |
Feb 18, 2011 | 9.470 | 9.680 | 9.410 | 9.530 | 2,587,886 | +0.08(+0.85%) |
Feb 17, 2011 | 9.590 | 9.590 | 9.380 | 9.450 | 2,272,957 | -0.05(-0.53%) |
Feb 16, 2011 | 9.560 | 9.570 | 9.350 | 9.500 | 2,197,237 | -0.03(-0.31%) |
Feb 15, 2011 | 9.500 | 9.630 | 9.400 | 9.530 | 3,359,203 | +0.20(+2.14%) |
Feb 14, 2011 | 9.250 | 9.421 | 9.240 | 9.330 | 1,646,238 | +0.12(+1.30%) |
Feb 11, 2011 | 9.340 | 9.500 | 9.130 | 9.210 | 2,079,894 | -0.06(-0.65%) |
Feb 10, 2011 | 9.220 | 9.320 | 9.010 | 9.270 | 2,544,540 | +0.01(+0.11%) |
Feb 09, 2011 | 9.570 | 9.630 | 9.110 | 9.260 | 2,685,503 | -0.32(-3.34%) |
Feb 08, 2011 | 9.450 | 9.660 | 9.440 | 9.580 | 2,792,594 | +0.31(+3.34%) |
Feb 07, 2011 | 9.140 | 9.402 | 9.120 | 9.270 | 2,412,967 | +0.15(+1.64%) |
Feb 04, 2011 | 9.330 | 9.370 | 9.050 | 9.120 | 3,681,391 | +0.03(+0.33%) |
Feb 03, 2011 | 8.530 | 9.090 | 8.370 | 9.090 | 4,038,112 | +0.71(+8.47%) |
Feb 02, 2011 | 8.370 | 8.490 | 8.250 | 8.380 | 3,161,571 | +0.13(+1.58%) |